コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3577]	26/10/29	920	927	920	925	-2.0	-0.22	900	2,919,310,080
[3577]	26/10/28	923	927	921	927	+4.0	+0.43	3,300	2,925,622,272
[3577]	26/10/27	923	923	923	923	+6.0	+0.65	100	2,912,998,144
[3577]	26/10/26	918	922	917	917	-10.0	-1.08	2,800	2,894,062,080
[3577]	26/10/23	921	927	916	927	+1.0	+0.11	2,800	2,925,622,272
[3577]	26/10/22	926	926	926	926	+5.0	+0.54	100	2,922,466,304
[3577]	26/10/21	921	927	921	921	0	+0.00	1,400	2,906,686,208
[3577]	26/10/20	921	921	921	921	0	+0.00	200	2,906,686,208
[3577]	26/10/19	921	921	921	921	+1.0	+0.11	200	2,906,686,208
[3577]	26/10/16	921	927	920	920	-6.0	-0.65	1,000	2,903,530,240
[3577]	26/10/15	918	926	918	926	0	+0.00	1,500	2,922,466,304
[3577]	26/10/14	914	926	914	926	0	+0.00	900	2,922,466,304
[3577]	26/10/13	917	927	911	926	+8.0	+0.87	3,700	2,922,466,304
[3577]	26/10/09	920	920	918	918	-2.0	-0.22	1,400	2,897,218,048
[3577]	26/10/08	922	926	920	920	-4.0	-0.43	600	2,903,530,240
[3577]	26/10/07	921	924	920	924	+4.0	+0.43	700	2,916,154,112
[3577]	26/10/06	925	925	915	920	-7.0	-0.76	1,700	2,903,530,240
[3577]	26/10/05	927	927	927	927	0	+0.00	500	2,925,622,272
[3577]	26/10/02	917	927	916	927	+10.0	+1.09	1,400	2,925,622,272
[3577]	26/10/01	922	922	917	917	-5.0	-0.54	300	2,894,062,080
[3577]	26/09/30	916	922	916	922	+4.0	+0.44	400	2,909,842,176
[3577]	26/09/29	919	924	918	918	-6.0	-0.65	2,000	2,897,218,048
[3577]	26/09/28	922	930	918	924	+3.0	+0.33	3,000	2,916,154,112
[3577]	26/09/25	920	931	919	921	-1.0	-0.11	3,300	2,906,686,208
[3577]	26/09/24	930	930	922	922	-3.0	-0.32	2,100	2,909,842,176
[3577]	26/09/18	921	925	920	925	-3.0	-0.32	900	2,919,310,080
[3577]	26/09/17	923	928	919	928	+6.0	+0.65	3,000	2,928,778,240
[3577]	26/09/16	921	922	918	922	+1.0	+0.11	2,400	2,909,842,176
[3577]	26/09/15	922	922	920	921	0	+0.00	1,400	2,906,686,208
[3577]	26/09/14	923	930	921	921	+1.0	+0.11	600	2,906,686,208
[3577]	26/09/11	925	925	920	920	-5.0	-0.54	2,300	2,903,530,240
[3577]	26/09/10	925	925	925	925	0	+0.00	200	2,919,310,080
[3577]	26/09/09	934	934	925	925	-4.0	-0.43	1,800	2,919,310,080
[3577]	26/09/08	929	929	929	929	-5.0	-0.54	100	2,931,934,208
[3577]	26/09/07	930	934	920	934	+4.0	+0.43	8,700	2,947,714,304
[3577]	26/09/04	938	939	930	930	-3.0	-0.32	1,900	2,935,090,176
[3577]	26/09/03	939	939	933	933	-21.0	-2.20	300	2,944,558,336
[3577]	26/09/02	939	954	926	954	+15.0	+1.60	4,700	3,010,834,432
[3577]	26/09/01	953	953	939	939	-14.0	-1.47	200	2,963,494,400
[3577]	26/08/31	934	953	934	953	+17.0	+1.82	1,300	3,007,678,464
[3577]	26/08/28	936	937	936	936	-1.0	-0.11	1,500	2,954,026,240
[3577]	26/08/27	944	956	937	937	-21.0	-2.19	4,400	2,957,182,208
[3577]	26/08/26	953	958	939	958	+12.0	+1.27	4,100	3,023,458,560
[3577]	26/08/25	953	953	943	946	-5.0	-0.53	1,500	2,985,586,432
[3577]	26/08/24	950	951	950	951	+4.0	+0.42	300	3,001,366,528
[3577]	26/08/21	947	947	947	947	-3.0	-0.32	100	2,988,742,400
[3577]	26/08/20	954	954	950	950	-16.0	-1.66	600	2,998,210,560
[3577]	26/08/19	960	966	945	966	+7.0	+0.73	1,000	3,048,706,560
[3577]	26/08/18	950	960	950	959	+10.0	+1.05	800	3,026,614,528
[3577]	26/08/17	941	949	941	949	+10.0	+1.06	300	2,995,054,336
[3577]	26/08/14	938	940	930	939	+9.0	+0.97	1,100	2,963,494,400
[3577]	26/08/13	934	938	930	930	-4.0	-0.43	1,800	2,935,090,176
[3577]	26/08/12	935	935	934	934	+4.0	+0.43	1,100	2,947,714,304
[3577]	26/08/10	927	938	927	930	+3.0	+0.32	1,600	2,935,090,176
[3577]	26/08/07	927	927	924	927	0	+0.00	2,900	2,925,622,272
[3577]	26/08/06	927	946	926	927	0	+0.00	2,200	2,925,622,272
[3577]	26/08/05	934	934	927	927	0	+0.00	200	2,925,622,272
[3577]	26/08/04	928	928	927	927	-1.0	-0.11	400	2,925,622,272
[3577]	26/08/03	925	930	925	928	+2.0	+0.22	1,400	2,928,778,240
[3577]	26/07/31	940	940	926	926	-4.0	-0.43	2,900	2,922,466,304
[3577]	26/07/30	935	936	930	930	-7.0	-0.75	1,600	2,935,090,176
[3577]	26/07/29	932	937	927	937	+2.0	+0.21	500	2,957,182,208
[3577]	26/07/28	926	940	926	935	+9.0	+0.97	1,600	2,950,870,272
[3577]	26/07/27	930	959	926	926	0	+0.00	7,700	2,922,466,304
[3577]	26/07/24	939	1,064	926	926	-6.0	-0.64	56,600	2,922,466,304
[3577]	26/07/23	932	935	932	932	0	+0.00	1,000	2,941,402,368
[3577]	26/07/22	933	934	932	932	+6.0	+0.65	300	2,941,402,368
[3577]	26/07/21	932	936	920	926	-8.0	-0.86	2,700	2,922,466,304
[3577]	26/07/17	932	936	922	934	+9	+0.97	1,100	-
[3577]	26/07/16	924	925	924	925	0	0.00	1,000	-
[3577]	26/07/15	925	925	925	925	0	0.00	200	-
[3577]	26/07/14	917	925	917	925	+2	+0.22	1,200	-
[3577]	26/07/13	921	924	920	923	+1	+0.11	2,300	-
[3577]	26/07/10	920	932	920	922	-2	-0.22	900	-
[3577]	26/07/09	934	939	924	924	0	0.00	1,200	-
[3577]	26/07/08	924	924	924	924	-15	-1.60	200	-
[3577]	26/07/07	932	939	916	939	+8	+0.86	2,100	-
[3577]	26/07/06	942	943	931	931	-9	-0.96	1,500	-
[3577]	26/07/03	940	941	911	940	-1	-0.11	3,100	-
[3577]	26/07/02	941	941	941	941	+10	+1.07	800	-
[3577]	26/07/01	930	932	930	931	+14	+1.53	600	-
[3577]	26/06/30	917	917	917	917	0	0.00	100	-
[3577]	26/06/29	917	933	917	917	-5	-0.54	1,400	-
[3577]	26/06/26	922	922	922	922	0	0.00	600	-
[3577]	26/06/25	926	927	922	922	-3	-0.32	700	-
[3577]	26/06/24	912	925	911	925	+13	+1.43	700	-
[3577]	26/06/23	916	916	900	912	-29	-3.08	5,900	-
[3577]	26/06/22	930	941	929	941	+11	+1.18	1,100	-
[3577]	26/06/19	931	941	930	930	+1	+0.11	700	-
[3577]	26/06/18	942	942	929	929	-6	-0.64	600	-
[3577]	26/06/17	930	935	930	935	+3	+0.32	700	-
[3577]	26/06/16	943	943	930	932	-10	-1.06	1,000	-
[3577]	26/06/15	934	942	928	942	-1	-0.11	1,900	-
[3577]	26/06/12	943	943	943	943	+12	+1.29	100	-
[3577]	26/06/11	939	946	931	931	-18	-1.90	1,100	-
[3577]	26/06/10	949	949	949	949	-1	-0.11	600	-
[3577]	26/06/09	920	951	920	950	+30	+3.26	1,100	-
[3577]	26/06/08	924	924	920	920	-7	-0.76	1,300	-
[3577]	26/06/05	927	928	927	927	0	0.00	300	-
[3577]	26/06/04	932	932	927	927	-6	-0.64	200	-
[3577]	26/06/03	922	937	922	933	-4	-0.43	600	-
[3577]	26/06/02	922	937	921	937	0	0.00	700	-
[3577]	26/06/01	926	938	922	937	+12	+1.30	1,700	-
[3577]	26/05/29	932	934	925	925	-12	-1.28	2,300	-
[3577]	26/05/28	940	940	936	937	0	0.00	400	-
[3577]	26/05/27	951	951	937	937	-7	-0.74	600	-
[3577]	26/05/26	933	944	932	944	+12	+1.29	900	-
[3577]	26/05/25	948	950	932	932	-16	-1.69	1,100	-
[3577]	26/05/22	934	948	933	948	+10.0	+1.07	1,700	-
[3577]	26/05/21	950	950	938	938	0	+0.00	300	-
[3577]	26/05/20	945	945	935	938	-7.0	-0.74	400	-
[3577]	26/05/19	－	－	－	945	－	－	0	-
[3577]	26/05/18	945	946	930	945	+15.0	+1.61	600	-
[3577]	26/05/15	940	961	930	930	-10.0	-1.06	1,100	-
[3577]	26/05/14	947	950	938	940	+3.0	+0.32	600	-
[3577]	26/05/13	935	937	923	937	+2.0	+0.21	1,700	-
[3577]	26/05/12	931	946	931	935	+4.0	+0.43	1,300	-
[3577]	26/05/11	967	1,008	931	931	-35.0	-3.62	15,700	-
[3577]	26/05/08	981	981	965	966	-15.0	-1.53	600	-
[3577]	26/05/07	973	986	970	981	+7.0	+0.72	2,800	-
[3577]	26/05/01	974	974	974	974	0	+0.00	400	-
[3577]	26/04/30	978	978	974	974	-19.0	-1.91	1,200	-
[3577]	26/04/28	980	993	980	993	-2.0	-0.20	800	-
[3577]	26/04/27	974	995	972	995	+21	+2.16	3,000	-
[3577]	26/04/24	975	980	974	974	-8	-0.81	800	-
[3577]	26/04/23	981	993	967	982	－	－	1,100	-
[3577]	26/04/22	－	－	－	966	－	－	0	-
[3577]	26/04/21	965	971	965	966	-5	-0.51	600	-
[3577]	26/04/20	970	971	970	971	0	0.00	700	-
[3577]	26/04/17	971	971	971	971	0	0.00	200	-
[3577]	26/04/16	975	975	971	971	-4	-0.41	1,200	-
[3577]	26/04/15	973	989	973	975	+2	+0.21	900	-
[3577]	26/04/14	987	988	973	973	+1	+0.10	800	-
[3577]	26/04/13	961	972	961	972	+12	+1.25	400	-
[3577]	26/04/10	979	979	960	960	-20	-2.04	800	-
[3577]	26/04/09	983	983	980	980	-2	-0.20	800	-
[3577]	26/04/08	988	988	982	982	－	－	400	-
[3577]	26/04/07	－	－	－	973	－	－	0	-
[3577]	26/04/06	980	980	973	973	+6	+0.62	600	-
[3577]	26/04/03	976	981	967	967	+6	+0.62	400	-
[3577]	26/04/02	960	961	960	961	+1	+0.10	400	-
[3577]	26/04/01	955	975	945	960	+3	+0.31	2,600	-
[3577]	26/03/31	950	957	936	957	-8	-0.83	2,100	-
[3577]	26/03/30	978	990	961	965	-39	-3.88	8,200	-
[3577]	26/03/27	1,015	1,015	1,003	1,004	-10	-0.99	3,900	-
[3577]	26/03/26	1,020	1,020	1,004	1,014	+1	+0.10	2,500	-
[3577]	26/03/25	1,012	1,013	1,003	1,013	+9	+0.90	2,600	-
[3577]	26/03/24	1,012	1,012	1,004	1,004	-8	-0.79	800	-
[3577]	26/03/23	1,010	1,012	1,010	1,012	+1	+0.10	1,700	-
[3577]	26/03/19	1,009	1,011	1,009	1,011	+2	+0.20	1,800	-
[3577]	26/03/18	1,007	1,009	1,007	1,009	－	－	1,700	-
[3577]	26/03/17	－	－	－	1,001	－	－	0	-
[3577]	26/03/16	1,008	1,008	1,001	1,001	-7	-0.69	1,100	-
[3577]	26/03/13	1,000	1,008	1,000	1,008	+7	+0.70	1,200	-
[3577]	26/03/12	1,001	1,001	1,001	1,001	-4	-0.40	400	-
[3577]	26/03/11	1,002	1,005	1,000	1,005	+1	+0.10	1,300	-
[3577]	26/03/10	1,008	1,008	1,004	1,004	+1	+0.10	700	-
[3577]	26/03/09	1,005	1,005	1,000	1,003	-1	-0.10	2,500	-
[3577]	26/03/06	1,005	1,005	1,004	1,004	+1	+0.10	900	-
[3577]	26/03/05	999	1,003	998	1,003	+1	+0.10	1,600	-
[3577]	26/03/04	1,000	1,002	999	1,002	+1	+0.10	2,000	-
[3577]	26/03/03	1,005	1,005	1,001	1,001	-2	-0.20	800	-
[3577]	26/03/02	1,001	1,004	1,001	1,003	0	0.00	1,400	-
[3577]	26/02/27	1,002	1,003	1,000	1,003	+1	+0.10	900	-
[3577]	26/02/26	998	1,003	998	1,002	+5	+0.50	1,600	-
[3577]	26/02/25	1,001	1,001	997	997	-4	-0.40	1,100	-
[3577]	26/02/24	1,001	1,001	997	1,001	+1	+0.10	500	-
[3577]	26/02/20	997	1,001	996	1,000	+4	+0.40	900	-
[3577]	26/02/19	997	1,001	995	996	-3	-0.30	2,600	-
[3577]	26/02/18	998	1,001	998	999	-1	-0.10	400	-
[3577]	26/02/17	996	1,000	996	1,000	+5	+0.50	1,600	-
[3577]	26/02/16	1,000	1,000	995	995	-3	-0.30	900	-
[3577]	26/02/13	1,000	1,000	998	998	-3	-0.30	1,600	-
[3577]	26/02/12	999	1,001	999	1,001	+1	+0.10	800	-
[3577]	26/02/10	999	1,000	998	1,000	0	0.00	700	-
[3577]	26/02/09	1,000	1,000	998	1,000	+2	+0.20	2,900	-
[3577]	26/02/06	1,000	1,002	996	998	-5	-0.50	4,200	-
[3577]	26/02/05	999	1,003	998	1,003	+7	+0.70	4,200	-
[3577]	26/02/04	999	999	994	996	-3	-0.30	2,200	-
[3577]	26/02/03	999	999	997	999	+1	+0.10	1,800	-
[3577]	26/02/02	996	998	994	998	+3	+0.30	900	-
[3577]	26/01/30	997	998	992	995	-1	-0.10	1,500	-
[3577]	26/01/29	994	996	986	996	+2	+0.20	2,700	-
[3577]	26/01/28	994	994	994	994	+2	+0.20	400	-
[3577]	26/01/27	992	995	990	992	0	0.00	1,200	-
[3577]	26/01/26	995	995	992	992	0	0.00	1,400	-
[3577]	26/01/23	993	993	992	992	-1	-0.10	800	-
[3577]	26/01/22	988	993	988	993	+7	+0.71	1,800	-
[3577]	26/01/21	987	989	978	986	-1	-0.10	1,500	-
[3577]	26/01/20	983	989	983	987	+9	+0.92	3,600	-
[3577]	26/01/19	976	984	976	978	+3	+0.31	2,000	-
[3577]	26/01/16	982	985	975	975	-5	-0.51	3,600	-
[3577]	26/01/15	967	980	967	980	+16	+1.66	2,200	-
[3577]	26/01/14	946	964	946	964	+21	+2.23	3,300	-
[3577]	26/01/13	943	943	936	943	+13	+1.40	1,900	-
[3577]	26/01/09	927	930	923	930	+11	+1.20	1,700	-
[3577]	26/01/08	929	929	914	919	-11	-1.18	2,700	-
[3577]	26/01/07	912	930	911	930	+18	+1.97	1,800	-
[3577]	26/01/06	913	916	911	912	-1	-0.11	3,600	-
[3577]	26/01/05	911	913	905	913	+12	+1.33	1,500	-
[3577]	25/12/30	908	911	901	901	-1	-0.11	4,000	-
[3577]	25/12/29	903	903	901	902	-1	-0.11	900	-
[3577]	25/12/26	905	905	903	903	-2	-0.22	1,700	-
[3577]	25/12/25	904	905	902	905	+1	+0.11	2,700	-
[3577]	25/12/24	904	904	904	904	0	0.00	300	-
[3577]	25/12/23	907	912	904	904	-3	-0.33	4,800	-
[3577]	25/12/22	899	912	896	907	+11	+1.23	5,800	-
[3577]	25/12/19	894	896	893	896	+2	+0.22	700	-
[3577]	25/12/18	895	895	891	894	+3	+0.34	1,100	-
[3577]	25/12/17	898	898	891	891	-1	-0.11	400	-
[3577]	25/12/16	895	895	891	892	-3	-0.34	1,700	-
[3577]	25/12/15	897	897	895	895	0	0.00	1,700	-
[3577]	25/12/12	896	896	895	895	+1	+0.11	1,200	-
[3577]	25/12/11	894	894	888	894	0	0.00	900	-
[3577]	25/12/10	893	894	893	894	-2	-0.22	600	-
[3577]	25/12/09	893	896	888	896	+6	+0.67	800	-
[3577]	25/12/08	888	890	886	890	0	0.00	2,100	-
[3577]	25/12/05	890	896	883	890	-1	-0.11	1,800	-
[3577]	25/12/04	885	891	884	891	+1	+0.11	2,400	-
[3577]	25/12/03	890	902	890	890	-5	-0.56	1,400	-
[3577]	25/12/02	900	903	888	895	-5	-0.56	2,800	-
[3577]	25/12/01	900	900	895	900	+1	+0.11	1,100	-
[3577]	25/11/28	895	899	889	899	+8	+0.90	1,800	-
[3577]	25/11/27	883	891	882	891	+10	+1.14	1,000	-
[3577]	25/11/26	885	889	879	881	-4	-0.45	5,600	-
[3577]	25/11/25	882	894	882	885	+3	+0.34	3,200	-
[3577]	25/11/21	883	890	880	882	+1	+0.11	2,800	-
[3577]	25/11/20	882	885	881	881	-1	-0.11	1,100	-
[3577]	25/11/19	885	885	882	882	0	0.00	700	-
[3577]	25/11/18	884	884	882	882	-1	-0.11	1,500	-
[3577]	25/11/17	894	894	883	883	+1	+0.11	2,700	-
[3577]	25/11/14	896	896	882	882	-1	-0.11	1,300	-
[3577]	25/11/13	885	885	883	883	-13	-1.45	3,700	-
[3577]	25/11/12	886	896	886	896	+9	+1.01	2,200	-
[3577]	25/11/11	890	898	887	887	-6	-0.67	2,900	-
[3577]	25/11/10	888	893	888	893	+2	+0.22	1,600	-
[3577]	25/11/07	891	899	891	891	-4	-0.45	2,000	-
[3577]	25/11/06	895	903	895	895	-5	-0.56	2,300	-
[3577]	25/11/05	893	900	889	900	+7	+0.78	2,200	-
[3577]	25/11/04	895	904	892	893	-2	-0.22	4,400	-
[3577]	25/10/31	896	902	895	895	-2	-0.22	1,600	-
[3577]	25/10/30	897	897	897	897	-3	-0.33	300	-
[3577]	25/10/29	896	900	896	900	+3	+0.33	500	-
[3577]	25/10/28	903	903	897	897	-4	-0.44	1,200	-
[3577]	25/10/27	900	907	900	901	+1	+0.11	1,000	-
[3577]	25/10/24	901	901	900	900	0	0.00	500	-
[3577]	25/10/23	900	900	899	900	-1	-0.11	800	-
[3577]	25/10/22	902	909	900	901	-1	-0.11	2,000	-
[3577]	25/10/21	910	910	902	902	+2	+0.22	700	-
[3577]	25/10/20	904	904	900	900	-4	-0.44	1,600	-
[3577]	25/10/17	905	905	901	904	+1	+0.11	800	-
[3577]	25/10/16	909	909	902	903	-3	-0.33	300	-
[3577]	25/10/15	901	906	901	906	+5	+0.55	2,500	-
[3577]	25/10/14	904	904	901	901	-5	-0.55	1,100	-
[3577]	25/10/10	907	907	906	906	-1	-0.11	300	-
[3577]	25/10/09	914	916	907	907	-7	-0.77	1,000	-
[3577]	25/10/08	908	915	908	914	+1	+0.11	800	-
[3577]	25/10/07	903	913	903	913	+10	+1.11	600	-
[3577]	25/10/06	911	914	903	903	-2	-0.22	3,100	-
[3577]	25/10/03	905	905	905	905	+3	+0.33	500	-
[3577]	25/10/02	910	910	901	902	+2	+0.22	2,000	-
[3577]	25/10/01	910	910	900	900	-10	-1.10	2,900	-
[3577]	25/09/30	915	915	910	910	-5	-0.55	1,000	-
[3577]	25/09/29	915	915	910	915	0	0.00	1,400	-
[3577]	25/09/26	910	915	910	915	+5	+0.55	1,500	-
[3577]	25/09/25	911	911	910	910	-1	-0.11	700	-
[3577]	25/09/24	911	912	911	911	0	0.00	800	-
[3577]	25/09/22	916	918	910	911	+2	+0.22	3,300	-
[3577]	25/09/19	910	910	909	909	-2	-0.22	1,600	-
[3577]	25/09/18	910	911	910	911	0	0.00	500	-
[3577]	25/09/17	919	919	911	911	-8	-0.87	1,300	-
[3577]	25/09/16	912	919	912	919	+3	+0.33	2,700	-
[3577]	25/09/12	911	916	909	916	+9	+0.99	700	-
[3577]	25/09/11	907	907	907	907	-10	-1.09	300	-
[3577]	25/09/10	903	917	902	917	+17	+1.89	3,200	-
[3577]	25/09/09	891	902	891	900	+9	+1.01	3,600	-
[3577]	25/09/08	898	898	891	891	0	0.00	1,800	-
[3577]	25/09/05	891	897	889	891	0	0.00	1,800	-